Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.44 | 10.52 | 10.31 | 10.35 | 201,767 | -0.13(-1.24%) |
Mar 30, 2017 | 10.35 | 10.52 | 10.28 | 10.48 | 311,768 | +0.09(+0.83%) |
Mar 29, 2017 | 10.18 | 10.48 | 10.18 | 10.39 | 249,814 | +0.17(+1.70%) |
Mar 28, 2017 | 10.05 | 10.26 | 9.960 | 10.22 | 263,375 | +0.17(+1.72%) |
Mar 27, 2017 | 9.960 | 10.09 | 9.917 | 10.05 | 236,591 | -0.04(-0.43%) |
Mar 24, 2017 | 10.09 | 10.13 | 9.873 | 10.09 | 321,470 | +0.04(+0.43%) |
Mar 23, 2017 | 9.960 | 10.15 | 9.960 | 10.05 | 329,843 | +0.09(+0.87%) |
Mar 22, 2017 | 9.743 | 10.00 | 9.700 | 9.960 | 385,701 | +0.17(+1.77%) |
Mar 21, 2017 | 9.960 | 10.09 | 9.700 | 9.787 | 588,616 | -0.13(-1.31%) |
Mar 20, 2017 | 10.09 | 10.09 | 9.743 | 9.917 | 307,271 | -0.17(-1.72%) |
Mar 17, 2017 | 9.917 | 10.18 | 9.831 | 10.09 | 892,653 | +0.22(+2.19%) |
Mar 16, 2017 | 9.657 | 9.873 | 9.657 | 9.873 | 336,230 | +0.26(+2.70%) |
Mar 15, 2017 | 9.483 | 9.700 | 9.387 | 9.613 | 436,731 | +0.17(+1.83%) |
Mar 14, 2017 | 9.354 | 9.613 | 9.310 | 9.440 | 562,937 | +0.04(+0.46%) |
Mar 13, 2017 | 9.570 | 9.657 | 9.354 | 9.397 | 519,071 | -0.17(-1.81%) |
Mar 10, 2017 | 9.657 | 9.928 | 9.397 | 9.570 | 1,638,702 | -0.26(-2.64%) |
Mar 09, 2017 | 10.22 | 10.31 | 9.700 | 9.830 | 1,486,704 | -0.39(-3.81%) |
Mar 08, 2017 | 10.48 | 10.61 | 10.13 | 10.22 | 967,230 | -0.22(-2.08%) |
Mar 07, 2017 | 10.48 | 10.57 | 10.35 | 10.44 | 434,326 | -0.09(-0.82%) |
Mar 06, 2017 | 10.48 | 10.61 | 10.35 | 10.52 | 394,050 | -0.04(-0.41%) |
Mar 03, 2017 | 10.57 | 10.65 | 10.44 | 10.57 | 287,609 | +0.04(+0.41%) |
Mar 02, 2017 | 10.83 | 10.91 | 10.52 | 10.52 | 281,514 | -0.35(-3.19%) |
Mar 01, 2017 | 10.78 | 10.91 | 10.74 | 10.87 | 249,940 | +0.04(+0.40%) |
Feb 28, 2017 | 10.96 | 11.00 | 10.74 | 10.83 | 200,982 | -0.17(-1.57%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.85 | 11.00 | 182,708 | +0.04(+0.40%) |
Feb 24, 2017 | 10.96 | 11.00 | 10.77 | 10.96 | 230,586 | -0.09(-0.78%) |
Feb 23, 2017 | 11.22 | 11.35 | 11.00 | 11.04 | 251,408 | -0.22(-1.92%) |
Feb 22, 2017 | 11.26 | 11.48 | 11.17 | 11.26 | 203,850 | -0.09(-0.76%) |
Feb 21, 2017 | 11.61 | 11.69 | 11.17 | 11.35 | 363,964 | -0.26(-2.24%) |
Feb 17, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.09(-0.74%) | |
Feb 16, 2017 | 11.48 | 11.74 | 11.43 | 11.69 | 419,597 | +0.17(+1.50%) |
Feb 15, 2017 | 11.30 | 11.56 | 11.22 | 11.52 | 357,288 | +0.22(+1.92%) |
Feb 14, 2017 | 11.17 | 11.56 | 11.13 | 11.30 | 548,249 | +0.17(+1.56%) |
Feb 13, 2017 | 11.04 | 11.26 | 11.00 | 11.13 | 277,449 | +0.09(+0.78%) |
Feb 10, 2017 | 10.65 | 11.09 | 10.65 | 11.04 | 421,407 | +0.43(+4.08%) |
Feb 09, 2017 | 10.65 | 10.70 | 10.48 | 10.61 | 265,210 | -0.04(-0.41%) |
Feb 08, 2017 | 10.39 | 10.70 | 10.31 | 10.65 | 236,324 | +0.26(+2.50%) |
Feb 07, 2017 | 10.44 | 10.61 | 10.35 | 10.39 | 180,105 | -0.04(-0.41%) |
Feb 06, 2017 | 10.48 | 10.61 | 10.44 | 10.44 | 194,623 | -0.13(-1.23%) |
Feb 03, 2017 | 10.48 | 10.65 | 10.39 | 10.57 | 162,940 | +0.13(+1.24%) |
Feb 02, 2017 | 10.44 | 10.61 | 10.35 | 10.44 | 222,702 | +0.00(+0.00%) |
Feb 01, 2017 | 10.78 | 10.83 | 10.39 | 10.44 | 362,647 | -0.35(-3.21%) |
Jan 31, 2017 | 10.74 | 10.83 | 10.61 | 10.78 | 241,706 | -0.04(-0.40%) |
Jan 30, 2017 | 10.70 | 10.91 | 10.61 | 10.83 | 268,895 | +0.04(+0.40%) |
Jan 27, 2017 | 10.87 | 10.90 | 10.70 | 10.78 | 180,941 | -0.09(-0.80%) |
Jan 26, 2017 | 10.96 | 11.13 | 10.83 | 10.87 | 123,988 | -0.13(-1.18%) |
Jan 25, 2017 | 10.91 | 11.04 | 10.84 | 11.00 | 223,034 | +0.09(+0.79%) |
Jan 24, 2017 | 10.96 | 11.00 | 10.83 | 10.91 | 283,327 | -0.04(-0.40%) |
Jan 23, 2017 | 10.83 | 10.96 | 10.74 | 10.96 | 173,274 | +0.13(+1.20%) |
Jan 20, 2017 | 10.78 | 10.87 | 10.72 | 10.83 | 149,604 | +0.09(+0.81%) |
Jan 19, 2017 | 10.87 | 10.87 | 10.65 | 10.74 | 186,611 | -0.17(-1.59%) |
Jan 18, 2017 | 10.96 | 10.96 | 10.76 | 10.91 | 112,964 | +0.09(+0.80%) |
Jan 17, 2017 | 10.83 | 11.09 | 10.70 | 10.83 | 210,663 | +0.04(+0.40%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.40%) | |
Jan 12, 2017 | 11.00 | 11.00 | 10.74 | 10.83 | 384,081 | -0.22(-1.96%) |
Jan 11, 2017 | 11.00 | 11.17 | 10.83 | 11.04 | 269,200 | +0.04(+0.39%) |
Jan 10, 2017 | 10.70 | 11.13 | 10.70 | 11.00 | 261,194 | +0.30(+2.83%) |
Jan 09, 2017 | 10.83 | 11.00 | 10.61 | 10.70 | 400,390 | -0.13(-1.20%) |
Jan 06, 2017 | 11.13 | 11.13 | 10.83 | 10.83 | 215,940 | -0.30(-2.72%) |
Jan 05, 2017 | 11.35 | 11.35 | 11.02 | 11.13 | 263,764 | -0.22(-1.91%) |
Jan 04, 2017 | 11.09 | 11.35 | 11.00 | 11.35 | 382,580 | +0.35(+3.15%) |